Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.46 | 30.51 | 30.24 | 30.37 | 124,917 | -0.20(-0.64%) |
Oct 30, 2019 | 30.36 | 30.57 | 30.27 | 30.57 | 96,911 | +0.15(+0.50%) |
Oct 29, 2019 | 30.41 | 30.48 | 30.37 | 30.42 | 171,200 | -0.17(-0.56%) |
Oct 28, 2019 | 30.50 | 30.63 | 30.50 | 30.59 | 176,019 | +0.23(+0.77%) |
Oct 25, 2019 | 30.19 | 30.36 | 30.16 | 30.36 | 57,582 | +0.11(+0.35%) |
Oct 24, 2019 | 30.29 | 30.29 | 30.17 | 30.25 | 130,989 | +0.01(+0.03%) |
Oct 23, 2019 | 30.05 | 30.24 | 30.05 | 30.24 | 133,595 | -0.02(-0.06%) |
Oct 22, 2019 | 30.23 | 30.30 | 30.19 | 30.26 | 171,019 | +0.07(+0.24%) |
Oct 21, 2019 | 30.04 | 30.19 | 29.98 | 30.19 | 275,501 | +0.21(+0.69%) |
Oct 18, 2019 | 30.18 | 30.18 | 29.90 | 29.98 | 135,849 | -0.09(-0.30%) |
Oct 17, 2019 | 30.22 | 30.22 | 30.06 | 30.07 | 115,917 | +0.11(+0.36%) |
Oct 16, 2019 | 29.87 | 30.01 | 29.80 | 29.96 | 127,642 | +0.07(+0.24%) |
Oct 15, 2019 | 29.68 | 29.93 | 29.68 | 29.89 | 189,513 | +0.24(+0.81%) |
Oct 14, 2019 | 29.75 | 29.83 | 29.65 | 29.65 | 273,509 | -0.13(-0.42%) |
Oct 11, 2019 | 29.89 | 30.00 | 29.73 | 29.77 | 306,918 | +0.41(+1.40%) |
Oct 10, 2019 | 29.17 | 29.50 | 29.17 | 29.36 | 172,993 | +0.32(+1.11%) |
Oct 09, 2019 | 29.12 | 29.22 | 29.04 | 29.04 | 56,041 | +0.10(+0.34%) |
Oct 08, 2019 | 28.97 | 29.09 | 28.86 | 28.94 | 68,577 | -0.14(-0.49%) |
Oct 07, 2019 | 29.25 | 29.25 | 29.07 | 29.09 | 161,625 | -0.16(-0.55%) |
Oct 04, 2019 | 29.08 | 29.32 | 29.04 | 29.25 | 83,522 | +0.18(+0.62%) |
Oct 03, 2019 | 28.83 | 29.09 | 28.75 | 29.07 | 68,093 | +0.35(+1.21%) |
Oct 02, 2019 | 28.82 | 28.83 | 28.61 | 28.72 | 96,113 | -0.28(-0.96%) |
Oct 01, 2019 | 29.15 | 29.15 | 28.93 | 29.00 | 162,731 | -0.10(-0.34%) |
Sep 30, 2019 | 29.18 | 29.26 | 29.09 | 29.09 | 386,299 | +0.15(+0.51%) |
Sep 27, 2019 | 29.38 | 29.39 | 28.87 | 28.95 | 194,214 | -0.46(-1.57%) |
Sep 26, 2019 | 29.39 | 29.42 | 29.25 | 29.41 | 103,346 | -0.04(-0.12%) |
Sep 25, 2019 | 29.17 | 29.44 | 29.05 | 29.44 | 111,779 | +0.04(+0.15%) |
Sep 24, 2019 | 29.59 | 29.59 | 29.30 | 29.40 | 97,861 | -0.21(-0.69%) |
Sep 23, 2019 | 29.51 | 29.65 | 29.47 | 29.60 | 91,967 | -0.05(-0.18%) |
Sep 20, 2019 | 29.83 | 29.84 | 29.54 | 29.66 | 118,071 | +0.02(+0.06%) |
Sep 19, 2019 | 29.73 | 29.83 | 29.59 | 29.64 | 244,193 | -0.13(-0.45%) |
Sep 18, 2019 | 29.85 | 29.85 | 29.56 | 29.77 | 101,381 | -0.09(-0.30%) |
Sep 17, 2019 | 29.66 | 29.87 | 29.55 | 29.86 | 167,829 | +0.05(+0.18%) |
Sep 16, 2019 | 29.85 | 29.96 | 29.77 | 29.81 | 319,132 | -0.30(-0.98%) |
Sep 13, 2019 | 30.10 | 30.13 | 30.00 | 30.10 | 166,037 | +0.25(+0.84%) |
Sep 12, 2019 | 29.90 | 30.06 | 29.77 | 29.85 | 423,447 | +0.12(+0.39%) |
Sep 11, 2019 | 29.55 | 29.74 | 29.53 | 29.74 | 47,330 | +0.24(+0.82%) |
Sep 10, 2019 | 29.40 | 29.50 | 29.30 | 29.50 | 133,597 | +0.04(+0.12%) |
Sep 09, 2019 | 29.48 | 29.53 | 29.37 | 29.46 | 212,455 | +0.10(+0.34%) |
Sep 06, 2019 | 29.41 | 29.44 | 29.33 | 29.36 | 81,397 | +0.18(+0.61%) |
Sep 05, 2019 | 29.14 | 29.30 | 29.14 | 29.18 | 39,957 | +0.34(+1.18%) |
Sep 04, 2019 | 28.72 | 28.89 | 28.72 | 28.84 | 156,112 | +0.46(+1.62%) |
Sep 03, 2019 | 28.32 | 28.41 | 28.27 | 28.38 | 91,817 | -0.23(-0.80%) |
Aug 30, 2019 | 28.61 | 28.61 | 28.45 | 28.61 | 151,390 | +0.23(+0.82%) |
Aug 29, 2019 | 28.23 | 28.40 | 28.15 | 28.38 | 131,494 | +0.38(+1.37%) |
Aug 28, 2019 | 27.93 | 28.10 | 27.80 | 27.99 | 186,530 | -0.03(-0.10%) |
Aug 27, 2019 | 28.08 | 28.17 | 27.95 | 28.02 | 131,907 | +0.13(+0.48%) |
Aug 26, 2019 | 28.08 | 28.08 | 27.88 | 27.89 | 205,459 | +0.01(+0.03%) |
Aug 23, 2019 | 28.15 | 28.34 | 27.69 | 27.88 | 372,663 | -0.32(-1.14%) |
Aug 22, 2019 | 28.39 | 28.41 | 28.15 | 28.20 | 157,235 | -0.30(-1.04%) |
Aug 21, 2019 | 28.58 | 28.58 | 28.44 | 28.49 | 187,674 | +0.11(+0.38%) |
Aug 20, 2019 | 28.35 | 28.48 | 28.30 | 28.39 | 78,480 | +0.10(+0.35%) |
Aug 19, 2019 | 28.52 | 28.52 | 28.24 | 28.29 | 183,857 | +0.18(+0.64%) |
Aug 16, 2019 | 28.05 | 28.24 | 28.05 | 28.11 | 140,433 | +0.33(+1.19%) |
Aug 15, 2019 | 27.87 | 27.87 | 27.68 | 27.78 | 96,110 | +0.12(+0.42%) |
Aug 14, 2019 | 27.94 | 27.94 | 27.63 | 27.66 | 91,731 | -0.77(-2.71%) |
Aug 13, 2019 | 27.99 | 28.58 | 27.84 | 28.43 | 239,729 | +0.32(+1.15%) |
Aug 12, 2019 | 28.13 | 28.21 | 27.98 | 28.11 | 123,307 | -0.36(-1.26%) |
Aug 09, 2019 | 28.63 | 28.63 | 28.24 | 28.47 | 186,499 | -0.23(-0.81%) |
Aug 08, 2019 | 28.53 | 28.74 | 28.49 | 28.70 | 124,437 | +0.36(+1.26%) |
Aug 07, 2019 | 27.96 | 28.34 | 27.81 | 28.34 | 112,324 | +0.15(+0.54%) |
Aug 06, 2019 | 28.43 | 28.43 | 28.06 | 28.19 | 274,523 | +0.29(+1.03%) |
Aug 05, 2019 | 28.23 | 28.23 | 27.69 | 27.90 | 245,881 | -0.98(-3.41%) |
Aug 02, 2019 | 29.00 | 29.09 | 28.77 | 28.89 | 213,892 | -0.11(-0.37%) |